Sai MicroElectronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 28.070 | 29.420 | 26.710 | 29.290 | 29.290 | 29,447,706 |
| 2026-10-22 | 29.600 | 30.030 | 28.600 | 28.600 | 28.600 | 22,022,392 |
| 2026-10-21 | 29.660 | 30.360 | 29.520 | 29.650 | 29.650 | 21,700,363 |
| 2026-10-20 | 29.760 | 30.020 | 28.880 | 29.600 | 29.600 | 30,489,183 |
| 2026-10-19 | 27.500 | 31.120 | 27.300 | 29.780 | 29.780 | 50,067,893 |
| 2026-10-16 | 28.690 | 28.820 | 27.310 | 27.580 | 27.580 | 19,481,208 |
| 2026-10-15 | 28.100 | 28.630 | 27.800 | 28.010 | 28.010 | 20,528,363 |
| 2026-10-14 | 29.910 | 30.210 | 29.280 | 29.400 | 29.400 | 14,882,948 |
| 2026-10-13 | 29.200 | 30.590 | 28.680 | 30.200 | 30.200 | 22,984,748 |
| 2026-10-12 | 31.600 | 31.650 | 30.300 | 30.380 | 30.380 | 20,294,283 |
| 2026-10-09 | 32.580 | 33.160 | 31.000 | 31.880 | 31.880 | 29,246,527 |
| 2026-10-08 | 35.800 | 36.000 | 32.700 | 33.060 | 33.060 | 29,638,588 |
| 2026-09-30 | 37.000 | 37.870 | 35.800 | 35.880 | 35.880 | 28,423,631 |
| 2026-09-29 | 34.800 | 36.990 | 34.620 | 36.380 | 36.380 | 26,564,781 |
| 2026-09-28 | 37.440 | 37.530 | 34.880 | 35.050 | 35.050 | 25,946,555 |
| 2026-09-24 | 38.700 | 38.880 | 37.500 | 37.540 | 37.540 | 26,054,457 |
Page 1 of 1 · 16 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 0.3700 CNY |
| 2024-04-29 | 0.0350 CNY |
| 2022-05-17 | 0.0350 CNY |
| 2021-05-24 | 0.0350 CNY |
| 2020-07-16 | 0.0300 CNY |
| 2019-07-04 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.